ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
456570/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,161238,54,100.00,KONEX,,,N,N,N,N, ,N,11000,190,2,1.76,74206190,6737,400.30,11000,11110,10990,12430,9190,10810,11014.72,0.00,0,0,11603,11206,10603,10206,9603,11405,10405,25,1620,500,6480,10,1,4960985,546,18.97,-4.59,12,0.14,580.00,-2396.00,26500,20240320,-58.49,6970,20241223,57.82,14480,-24.03,20250218,7910,39.06,20250211,26500,-58.49,20240320,6970,57.82,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250306,151239,54,100.00,KONEX,,,N,N,N,N, ,N,11110,300,2,2.78,28556190,2587,153.71,11000,11110,10990,12430,9190,10810,11038.34,0.00,0,0,11603,11206,10603,10206,9603,11405,10405,25,1620,500,6480,10,1,4960985,551,19.16,-4.64,12,0.05,580.00,-2396.00,26500,20240320,-58.08,6970,20241223,59.40,14480,-23.27,20250218,7910,40.46,20250211,26500,-58.08,20240320,6970,59.40,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250306,141238,54,100.00,KONEX,,,N,N,N,N, ,N,11110,300,2,2.78,17050060,1544,91.74,11000,11110,10990,12430,9190,10810,11042.78,0.00,0,0,11603,11206,10603,10206,9603,11405,10405,25,1620,500,6480,10,1,4960985,551,19.16,-4.64,12,0.03,580.00,-2396.00,26500,20240320,-58.08,6970,20241223,59.40,14480,-23.27,20250218,7910,40.46,20250211,26500,-58.08,20240320,6970,59.40,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250306,131238,54,100.00,KONEX,,,N,N,N,N, ,N,11100,290,2,2.68,13519870,1226,72.85,11000,11100,10990,12430,9190,10810,11027.63,0.00,0,0,11603,11206,10603,10206,9603,11405,10405,25,1620,500,6480,10,1,4960985,551,19.14,-4.63,12,0.02,580.00,-2396.00,26500,20240320,-58.11,6970,20241223,59.25,14480,-23.34,20250218,7910,40.33,20250211,26500,-58.11,20240320,6970,59.25,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250306,121237,54,100.00,KONEX,,,N,N,N,N, ,N,11100,290,2,2.68,12065770,1095,65.06,11000,11100,10990,12430,9190,10810,11018.97,0.00,0,0,11603,11206,10603,10206,9603,11405,10405,25,1620,500,6480,10,1,4960985,551,19.14,-4.63,12,0.02,580.00,-2396.00,26500,20240320,-58.11,6970,20241223,59.25,14480,-23.34,20250218,7910,40.33,20250211,26500,-58.11,20240320,6970,59.25,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250306,111233,54,100.00,KONEX,,,N,N,N,N, ,N,11000,190,2,1.76,9503930,864,51.34,11000,11000,10990,12430,9190,10810,10999.92,0.00,0,0,11603,11206,10603,10206,9603,11405,10405,25,1620,500,6480,10,1,4960985,546,18.97,-4.59,12,0.02,580.00,-2396.00,26500,20240320,-58.49,6970,20241223,57.82,14480,-24.03,20250218,7910,39.06,20250211,26500,-58.49,20240320,6970,57.82,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250306,101236,54,100.00,KONEX,,,N,N,N,N, ,N,11000,190,2,1.76,5511000,501,29.77,11000,11000,11000,12430,9190,10810,11000.00,0.00,0,0,11603,11206,10603,10206,9603,11405,10405,25,1620,500,6480,10,1,4960985,546,18.97,-4.59,12,0.01,580.00,-2396.00,26500,20240320,-58.49,6970,20241223,57.82,14480,-24.03,20250218,7910,39.06,20250211,26500,-58.49,20240320,6970,57.82,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250306,091242,54,100.00,KONEX,,,N,N,N,N, ,N,11000,190,2,1.76,11000,1,0.06,11000,11000,11000,12430,9190,10810,11000.00,0.00,0,0,11603,11206,10603,10206,9603,11405,10405,25,1620,500,6480,10,1,4960985,546,18.97,-4.59,12,0.00,580.00,-2396.00,26500,20240320,-58.49,6970,20241223,57.82,14480,-24.03,20250218,7910,39.06,20250211,26500,-58.49,20240320,6970,57.82,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,01,N
20250305,161220,53,100.00,KONEX,,,N,N,N,N, ,N,10810,310,2,2.95,17897150,1683,503.89,10800,11000,10000,12070,8930,10500,10634.08,0.00,0,0,11166,10832,10666,10332,10166,10750,10250,25,1570,500,6300,10,1,4960985,536,18.64,-4.51,12,0.03,580.00,-2396.00,26500,20240320,-59.21,6970,20241223,55.09,14480,-25.35,20250218,7910,36.66,20250211,26500,-59.21,20240320,6970,55.09,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N
20250305,151227,53,100.00,KONEX,,,N,N,N,N, ,N,10940,440,2,4.19,17875530,1681,503.29,10800,11000,10000,12070,8930,10500,10633.87,0.00,0,0,11166,10832,10666,10332,10166,10750,10250,25,1570,500,6300,10,1,4960985,543,18.86,-4.57,12,0.03,580.00,-2396.00,26500,20240320,-58.72,6970,20241223,56.96,14480,-24.45,20250218,7910,38.31,20250211,26500,-58.72,20240320,6970,56.96,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N
20250305,141228,53,100.00,KONEX,,,N,N,N,N, ,N,10900,400,2,3.81,17091040,1609,481.74,10800,11000,10000,12070,8930,10500,10622.15,0.00,0,0,11166,10832,10666,10332,10166,10750,10250,25,1570,500,6300,10,1,4960985,541,18.79,-4.55,12,0.03,580.00,-2396.00,26500,20240320,-58.87,6970,20241223,56.38,14480,-24.72,20250218,7910,37.80,20250211,26500,-58.87,20240320,6970,56.38,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 161238 54 100.00 KONEX N N N N N 11000 190 2 1.76 74206190 6737 400.30 11000 11110 10990 12430 9190 10810 11014.72 0.00 0 0 11603 11206 10603 10206 9603 11405 10405 25 1620 500 6480 10 1 4960985 546 18.97 -4.59 12 0.14 580.00 -2396.00 26500 20240320 -58.49 6970 20241223 57.82 14480 -24.03 20250218 7910 39.06 20250211 26500 -58.49 20240320 6970 57.82 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
3 20250306 151239 54 100.00 KONEX N N N N N 11110 300 2 2.78 28556190 2587 153.71 11000 11110 10990 12430 9190 10810 11038.34 0.00 0 0 11603 11206 10603 10206 9603 11405 10405 25 1620 500 6480 10 1 4960985 551 19.16 -4.64 12 0.05 580.00 -2396.00 26500 20240320 -58.08 6970 20241223 59.40 14480 -23.27 20250218 7910 40.46 20250211 26500 -58.08 20240320 6970 59.40 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
4 20250306 141238 54 100.00 KONEX N N N N N 11110 300 2 2.78 17050060 1544 91.74 11000 11110 10990 12430 9190 10810 11042.78 0.00 0 0 11603 11206 10603 10206 9603 11405 10405 25 1620 500 6480 10 1 4960985 551 19.16 -4.64 12 0.03 580.00 -2396.00 26500 20240320 -58.08 6970 20241223 59.40 14480 -23.27 20250218 7910 40.46 20250211 26500 -58.08 20240320 6970 59.40 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
5 20250306 131238 54 100.00 KONEX N N N N N 11100 290 2 2.68 13519870 1226 72.85 11000 11100 10990 12430 9190 10810 11027.63 0.00 0 0 11603 11206 10603 10206 9603 11405 10405 25 1620 500 6480 10 1 4960985 551 19.14 -4.63 12 0.02 580.00 -2396.00 26500 20240320 -58.11 6970 20241223 59.25 14480 -23.34 20250218 7910 40.33 20250211 26500 -58.11 20240320 6970 59.25 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
6 20250306 121237 54 100.00 KONEX N N N N N 11100 290 2 2.68 12065770 1095 65.06 11000 11100 10990 12430 9190 10810 11018.97 0.00 0 0 11603 11206 10603 10206 9603 11405 10405 25 1620 500 6480 10 1 4960985 551 19.14 -4.63 12 0.02 580.00 -2396.00 26500 20240320 -58.11 6970 20241223 59.25 14480 -23.34 20250218 7910 40.33 20250211 26500 -58.11 20240320 6970 59.25 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
7 20250306 111233 54 100.00 KONEX N N N N N 11000 190 2 1.76 9503930 864 51.34 11000 11000 10990 12430 9190 10810 10999.92 0.00 0 0 11603 11206 10603 10206 9603 11405 10405 25 1620 500 6480 10 1 4960985 546 18.97 -4.59 12 0.02 580.00 -2396.00 26500 20240320 -58.49 6970 20241223 57.82 14480 -24.03 20250218 7910 39.06 20250211 26500 -58.49 20240320 6970 57.82 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
8 20250306 101236 54 100.00 KONEX N N N N N 11000 190 2 1.76 5511000 501 29.77 11000 11000 11000 12430 9190 10810 11000.00 0.00 0 0 11603 11206 10603 10206 9603 11405 10405 25 1620 500 6480 10 1 4960985 546 18.97 -4.59 12 0.01 580.00 -2396.00 26500 20240320 -58.49 6970 20241223 57.82 14480 -24.03 20250218 7910 39.06 20250211 26500 -58.49 20240320 6970 57.82 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
9 20250306 091242 54 100.00 KONEX N N N N N 11000 190 2 1.76 11000 1 0.06 11000 11000 11000 12430 9190 10810 11000.00 0.00 0 0 11603 11206 10603 10206 9603 11405 10405 25 1620 500 6480 10 1 4960985 546 18.97 -4.59 12 0.00 580.00 -2396.00 26500 20240320 -58.49 6970 20241223 57.82 14480 -24.03 20250218 7910 39.06 20250211 26500 -58.49 20240320 6970 57.82 20241223 0.00 N 456570 500 24 억 0 N N 0 N 01 N
10 20250305 161220 53 100.00 KONEX N N N N N 10810 310 2 2.95 17897150 1683 503.89 10800 11000 10000 12070 8930 10500 10634.08 0.00 0 0 11166 10832 10666 10332 10166 10750 10250 25 1570 500 6300 10 1 4960985 536 18.64 -4.51 12 0.03 580.00 -2396.00 26500 20240320 -59.21 6970 20241223 55.09 14480 -25.35 20250218 7910 36.66 20250211 26500 -59.21 20240320 6970 55.09 20241223 0.00 N 456570 500 24 억 0 N N 0 N 02 N
11 20250305 151227 53 100.00 KONEX N N N N N 10940 440 2 4.19 17875530 1681 503.29 10800 11000 10000 12070 8930 10500 10633.87 0.00 0 0 11166 10832 10666 10332 10166 10750 10250 25 1570 500 6300 10 1 4960985 543 18.86 -4.57 12 0.03 580.00 -2396.00 26500 20240320 -58.72 6970 20241223 56.96 14480 -24.45 20250218 7910 38.31 20250211 26500 -58.72 20240320 6970 56.96 20241223 0.00 N 456570 500 24 억 0 N N 0 N 02 N
12 20250305 141228 53 100.00 KONEX N N N N N 10900 400 2 3.81 17091040 1609 481.74 10800 11000 10000 12070 8930 10500 10622.15 0.00 0 0 11166 10832 10666 10332 10166 10750 10250 25 1570 500 6300 10 1 4960985 541 18.79 -4.55 12 0.03 580.00 -2396.00 26500 20240320 -58.87 6970 20241223 56.38 14480 -24.72 20250218 7910 37.80 20250211 26500 -58.87 20240320 6970 56.38 20241223 0.00 N 456570 500 24 억 0 N N 0 N 02 N